FBD Holdings PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	16.150	16.150	16.100	16.100	16.100	8,600
2026-04-28	16.300	16.500	16.100	16.350	16.350	2,098
2026-04-27	16.350	16.500	16.200	16.200	16.200	8,093
2026-04-24	16.500	16.500	16.300	16.350	16.350	11,041
2026-04-23	16.300	16.650	16.150	16.600	16.600	18,347
2026-04-22	17.300	17.450	17.000	17.000	16.000	21,534
2026-04-21	17.500	17.500	17.100	17.250	16.235	11,288
2026-04-20	17.100	17.650	17.100	17.400	16.377	15,410
2026-04-17	17.350	17.400	17.150	17.150	16.141	4,892
2026-04-16	17.400	17.400	17.100	17.300	16.282	32,695
2026-04-15	17.100	17.250	17.050	17.200	17.200	312,300
2026-04-14	16.950	17.550	16.950	17.200	17.200	10,945
2026-04-13	17.000	17.000	16.650	16.750	16.750	26,997
2026-04-10	16.700	17.150	16.650	17.150	17.150	10,885
2026-04-09	16.450	16.800	16.450	16.800	16.800	17,791
2026-04-08	16.700	16.700	16.400	16.700	16.700	25,034
2026-04-07	16.400	16.600	16.250	16.500	16.500	2,936
2026-04-02	16.500	16.500	16.250	16.450	16.450	3,483
2026-04-01	16.550	16.550	16.250	16.500	16.500	6,743
2026-03-31	16.550	16.550	16.300	16.400	16.400	3,331
2026-03-30	16.500	16.650	16.300	16.350	16.350	9,419
2026-03-27	16.400	16.900	16.250	16.900	16.900	4,785
2026-03-26	16.600	16.600	16.300	16.600	16.600	9,029
2026-03-25	16.850	16.900	16.500	16.500	16.500	8,272
2026-03-24	16.500	16.550	16.300	16.550	16.550	4,626
2026-03-23	16.300	16.500	16.000	16.500	16.500	22,313
2026-03-20	16.500	16.500	16.200	16.400	16.400	88,471
2026-03-19	16.350	16.500	16.250	16.250	16.250	7,957
2026-03-18	16.450	16.500	16.300	16.350	16.350	6,618
2026-03-17	16.350	16.500	16.300	16.500	16.500	234
2026-03-16	16.800	16.800	16.300	16.400	16.400	4,235
2026-03-13	16.650	16.650	16.450	16.650	16.650	806
2026-03-12	16.400	16.400	16.200	16.300	16.300	11,673
2026-03-11	16.750	16.800	16.350	16.450	16.450	3,635
2026-03-10	16.850	16.900	16.500	16.550	16.550	15,248
2026-03-09	16.450	16.900	16.400	16.500	16.500	7,833
2026-03-06	16.650	16.950	16.300	16.500	16.500	9,646
2026-03-05	16.700	16.700	16.200	16.450	16.450	4,679
2026-03-04	16.550	16.800	16.450	16.450	16.450	9,350
2026-03-03	16.800	16.800	16.350	16.550	16.550	4,317
2026-03-02	17.000	17.100	16.300	16.400	16.400	16,238
2026-02-27	16.900	17.000	16.500	17.000	17.000	13,453
2026-02-26	16.650	16.850	16.350	16.500	16.500	14,110
2026-02-25	16.450	16.450	16.300	16.300	16.300	8,257
2026-02-24	16.600	16.900	16.350	16.350	16.350	2,696
2026-02-23	16.400	16.550	16.200	16.550	16.550	5,556
2026-02-20	16.200	16.300	16.200	16.300	16.300	2,493
2026-02-19	16.150	16.150	16.150	16.150	16.150	3,335
2026-02-18	16.500	16.500	16.100	16.100	16.100	2,782
2026-02-17	16.500	16.500	16.300	16.300	16.300	3,358
2026-02-16	16.500	16.500	16.300	16.300	16.300	2,405
2026-02-13	16.500	16.500	16.200	16.300	16.300	6,278
2026-02-12	16.900	16.900	16.350	16.350	16.350	11,535
2026-02-11	16.650	16.650	16.500	16.500	16.500	17,615
2026-02-10	16.800	16.800	16.500	16.600	16.600	6,861
2026-02-09	16.900	16.900	16.550	16.650	16.650	9,533
2026-02-06	16.550	16.850	16.550	16.700	16.700	8,034
2026-02-05	16.150	16.500	16.150	16.500	16.500	89,952
2026-02-04	15.950	16.200	15.950	16.200	16.200	8,072
2026-02-03	16.150	16.150	15.950	16.000	16.000	21,967

← NewerPage 3 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-04-20	1.0000 EUR
2022-04-21	1.0000 EUR
2020-04-09	1.0000 EUR
2019-04-11	0.5000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.